Pearlify UI

Pearlify Data Viewer

read-only

홈 · 표

시세 (OHLCV)

시가·고가·저가·종가. '가격 기준'이 원본인지 수정주가인지 구분합니다.

기술 정보 숨기기
ID수집원원본 키발생값시간 정밀도시간 의미관측 가능 시각적재일시원본 레코드파서 버전원시 식별자법인주기기준시각 ↓가격 기준시가고가저가종가거래량
cmv94x17u0ava10gw1it6sdnjstock-5m000270:20261015:14552026-10-15 14:55:00instantevent2026-10-15 15:05:172026-10-15 15:05:17cmv94x17q0av910gwfir4dbgm1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-15 14:55:00raw104,100원104,200원103,500원104,200원18,677
cmv94x17l0av810gwe6sumox6stock-5m005490:20261015:14552026-10-15 14:55:00instantevent2026-10-15 15:05:172026-10-15 15:05:17cmv94x17h0av710gw5ufrg5n31
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-15 14:55:00raw289,000원290,000원288,000원289,500원6,347
cmv94x17b0av610gwyjdiiycistock-5m068270:20261015:14552026-10-15 14:55:00instantevent2026-10-15 15:05:172026-10-15 15:05:17cmv94x1780av510gwb5bk86iw1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-15 14:55:00raw180,100원180,700원179,700원180,600원16,640
cmv94x1710av410gwkbupbb5fstock-5m051910:20261015:14552026-10-15 14:55:00instantevent2026-10-15 15:05:172026-10-15 15:05:17cmv94x16y0av310gwlqvlfr2k1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-15 14:55:00raw248,500원249,500원247,500원249,000원6,860
cmv94x16s0av210gw2tz234bjstock-5m006400:20261015:14552026-10-15 14:55:00instantevent2026-10-15 15:05:172026-10-15 15:05:17cmv94x16o0av110gwhygdkbal1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-15 14:55:00raw534,000원537,000원529,000원536,000원23,472
cmv94x16j0av010gwtr98633pstock-5m035720:20261015:14552026-10-15 14:55:00instantevent2026-10-15 15:05:172026-10-15 15:05:17cmv94x16f0auz10gwpep2mwvv1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-15 14:55:00raw30,525원30,550원30,400원30,500원38,394
cmv94x1690auy10gwkm5vy701stock-5m035420:20261015:14552026-10-15 14:55:00instantevent2026-10-15 15:05:172026-10-15 15:05:17cmv94x1650aux10gwihsdq4261
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-15 14:55:00raw171,700원171,900원171,100원171,600원20,789
cmv94x15z0auw10gwlp9su41fstock-5m066570:20261015:14552026-10-15 14:55:00instantevent2026-10-15 15:05:172026-10-15 15:05:17cmv94x15v0auv10gw2g1sclmp1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-15 14:55:00raw166,400원166,800원166,000원166,700원19,931
cmv94x15p0auu10gw2s3hdq8zstock-5m005380:20261015:14552026-10-15 14:55:00instantevent2026-10-15 15:05:172026-10-15 15:05:17cmv94x15l0aut10gwsfz6uy471
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-15 14:55:00raw291,000원291,000원289,000원290,500원32,103
cmv94x15f0aus10gweq86dxf2stock-5m000660:20261015:14552026-10-15 14:55:00instantevent2026-10-15 15:05:172026-10-15 15:05:17cmv94x15b0aur10gwzah08bsn1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-15 14:55:00raw1,249,000원1,249,000원1,242,000원1,247,000원89,064
cmv94x1540auq10gwuv4yx99nstock-5m005930:20261015:14552026-10-15 14:55:00instantevent2026-10-15 15:05:172026-10-15 15:05:17cmv94x14r0aup10gwz060jfue1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-15 14:55:00raw205,500원206,500원204,500원206,500원393,369
cmv94qzki0au610gw4oincq5estock-5m207940:20261015:14502026-10-15 14:50:00instantevent2026-10-15 15:00:352026-10-15 15:00:35cmv94qzke0au510gw17yh9tds1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-15 14:50:00raw1,230,000원1,237,000원1,229,000원1,234,000원1,629
cmv94qzmx0auo10gwj34cp5q5stock-5m017670:20261015:14502026-10-15 14:50:00instantevent2026-10-15 15:00:352026-10-15 15:00:35cmv94qzmt0aun10gwij4uu26h1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-15 14:50:00raw77,800원78,000원77,700원77,700원12,069
cmv94qzmn0aum10gwkf0l7vzhstock-5m030200:20261015:14502026-10-15 14:50:00instantevent2026-10-15 15:00:352026-10-15 15:00:35cmv94qzmk0aul10gw3x4mahnk1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-15 14:50:00raw50,500원50,600원50,300원50,400원15,778
cmv94qzme0auk10gw1lwegetvstock-5m015760:20261015:14502026-10-15 14:50:00instantevent2026-10-15 15:00:352026-10-15 15:00:35cmv94qzma0auj10gw58nlecz91
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-15 14:50:00raw28,100원28,200원28,050원28,050원14,388
cmv94qzm40aui10gwltn2up32stock-5m003550:20261015:14502026-10-15 14:50:00instantevent2026-10-15 15:00:352026-10-15 15:00:35cmv94qzm00auh10gw40hfoo1e1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-15 14:50:00raw101,300원101,800원101,000원101,000원3,013
cmv94qzlu0aug10gw2xjcjg63stock-5m034730:20261015:14502026-10-15 14:50:00instantevent2026-10-15 15:00:352026-10-15 15:00:35cmv94qzlq0auf10gwc6ax36tr1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-15 14:50:00raw429,000원431,000원428,000원428,500원3,865
cmv94qzll0aue10gwt6gp7dosstock-5m028260:20261015:14502026-10-15 14:50:00instantevent2026-10-15 15:00:352026-10-15 15:00:35cmv94qzlh0aud10gwjul9ebcw1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-15 14:50:00raw263,000원264,000원262,500원263,000원10,170
cmv94qzlb0auc10gw1ksb02i7stock-5m096770:20261015:14502026-10-15 14:50:00instantevent2026-10-15 15:00:352026-10-15 15:00:35cmv94qzl70aub10gw1d16pov21
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-15 14:50:00raw153,200원153,900원153,000원153,100원20,055
cmv94qzl20aua10gwkqflh111stock-5m012330:20261015:14502026-10-15 14:50:00instantevent2026-10-15 15:00:352026-10-15 15:00:35cmv94qzky0au910gw3bowto5w1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-15 14:50:00raw333,500원334,000원332,500원333,000원3,497
cmv94qzks0au810gw7u3y3x55stock-5m373220:20261015:14502026-10-15 14:50:00instantevent2026-10-15 15:00:352026-10-15 15:00:35cmv94qzko0au710gwwnk5el8m1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-15 14:50:00raw398,500원400,500원397,500원397,750원11,122
cmv94qzk80au410gww7jbdr3qstock-5m055550:20261015:14502026-10-15 14:50:00instantevent2026-10-15 15:00:352026-10-15 15:00:35cmv94qzk50au310gwreu7hfqg1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-15 14:50:00raw92,800원93,200원92,700원93,000원22,909
cmv94qzjy0au210gwxb9pw3dgstock-5m105560:20261015:14502026-10-15 14:50:00instantevent2026-10-15 15:00:352026-10-15 15:00:35cmv94qzjv0au110gwpm6xmlhy1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-15 14:50:00raw155,100원155,600원154,900원155,200원18,818
cmv94qzjp0au010gwde5rd3tpstock-5m000270:20261015:14502026-10-15 14:50:00instantevent2026-10-15 15:00:352026-10-15 15:00:35cmv94qzjl0atz10gwsyqz9fjq1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-15 14:50:00raw104,200원104,500원104,000원104,100원13,190
cmv94qzjf0aty10gwqbvk7fc7stock-5m005490:20261015:14502026-10-15 14:50:00instantevent2026-10-15 15:00:352026-10-15 15:00:35cmv94qzjb0atx10gwqr5i7e001
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-15 14:50:00raw289,500원290,500원288,500원289,000원5,945
cmv94qzj50atw10gwkv97c2fystock-5m068270:20261015:14502026-10-15 14:50:00instantevent2026-10-15 15:00:352026-10-15 15:00:35cmv94qzj20atv10gw5zzijmya1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-15 14:50:00raw180,400원181,000원180,100원180,300원14,543
cmv94qziw0atu10gw7fytrq3hstock-5m051910:20261015:14502026-10-15 14:50:00instantevent2026-10-15 15:00:352026-10-15 15:00:35cmv94qzis0att10gwylkyhab01
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-15 14:50:00raw249,000원250,000원247,500원248,500원7,851
cmv94qzim0ats10gwd63k7defstock-5m006400:20261015:14502026-10-15 14:50:00instantevent2026-10-15 15:00:352026-10-15 15:00:35cmv94qzii0atr10gw29b4lztd1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-15 14:50:00raw534,000원537,000원533,000원534,000원10,916
cmv94qzic0atq10gwexui7f23stock-5m035720:20261015:14502026-10-15 14:50:00instantevent2026-10-15 15:00:352026-10-15 15:00:35cmv94qzi80atp10gwprqk4eqw1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-15 14:50:00raw30,475원30,600원30,450원30,550원24,346
cmv94qzi10ato10gw47mvc7gvstock-5m035420:20261015:14502026-10-15 14:50:00instantevent2026-10-15 15:00:352026-10-15 15:00:35cmv94qzhx0atn10gwusqmih4p1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-15 14:50:00raw171,700원172,100원171,600원171,800원14,215
cmv94qzhs0atm10gweit9dgg2stock-5m066570:20261015:14502026-10-15 14:50:00instantevent2026-10-15 15:00:352026-10-15 15:00:35cmv94qzho0atl10gwxuh00v8k1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-15 14:50:00raw166,500원167,300원166,400원166,500원15,160
cmv94qzhj0atk10gwqyirfmamstock-5m005380:20261015:14502026-10-15 14:50:00instantevent2026-10-15 15:00:352026-10-15 15:00:35cmv94qzhg0atj10gwgsu268rm1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-15 14:50:00raw291,000원291,500원290,500원291,000원12,253
cmv94qzha0ati10gw3hrhrzhvstock-5m000660:20261015:14502026-10-15 14:50:00instantevent2026-10-15 15:00:352026-10-15 15:00:35cmv94qzh70ath10gw79j25zt81
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-15 14:50:00raw1,251,000원1,257,000원1,248,000원1,248,000원88,126
cmv94qzh00atg10gwmkk8p1ivstock-5m005930:20261015:14502026-10-15 14:50:00instantevent2026-10-15 15:00:352026-10-15 15:00:35cmv94qzgv0atf10gw39ehmjxn1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-15 14:50:00raw204,750원207,000원204,750원205,500원575,851
cmv94kk780as810gwv6m2exmjstock-5m000660:20261015:14452026-10-15 14:45:00instantevent2026-10-15 14:55:352026-10-15 14:55:35cmv94kk740as710gwuqzmavqd1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-15 14:45:00raw1,255,000원1,256,000원1,250,000원1,251,000원60,795
cmv94kkdb0ate10gwt4mvw8jhstock-5m017670:20261015:14452026-10-15 14:45:00instantevent2026-10-15 14:55:362026-10-15 14:55:36cmv94kkd70atd10gwgwj1x0kr1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-15 14:45:00raw77,900원77,900원77,500원77,700원14,293
cmv94kkd10atc10gwpotbp7t0stock-5m030200:20261015:14452026-10-15 14:45:00instantevent2026-10-15 14:55:362026-10-15 14:55:36cmv94kkcw0atb10gwasjlpkme1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-15 14:45:00raw50,600원50,800원50,300원50,500원16,218
cmv94kkcq0ata10gwu2nekjocstock-5m015760:20261015:14452026-10-15 14:45:00instantevent2026-10-15 14:55:362026-10-15 14:55:36cmv94kkck0at910gwbedzscal1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-15 14:45:00raw28,150원28,200원28,050원28,050원19,219
cmv94kkcd0at810gwtb8ehtasstock-5m003550:20261015:14452026-10-15 14:45:00instantevent2026-10-15 14:55:362026-10-15 14:55:36cmv94kkc90at710gwxrgidfqt1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-15 14:45:00raw101,600원101,700원101,100원101,300원2,957
cmv94kkc30at610gwq3yw52dystock-5m034730:20261015:14452026-10-15 14:45:00instantevent2026-10-15 14:55:362026-10-15 14:55:36cmv94kkbz0at510gw6hvbxvsx1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-15 14:45:00raw432,000원432,500원427,500원429,000원3,360
cmv94kkbs0at410gw5wammsumstock-5m028260:20261015:14452026-10-15 14:45:00instantevent2026-10-15 14:55:362026-10-15 14:55:36cmv94kkbo0at310gwqtzhhw1h1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-15 14:45:00raw264,000원265,000원262,000원262,500원13,192
cmv94kkbj0at210gwafbw2kkistock-5m096770:20261015:14452026-10-15 14:45:00instantevent2026-10-15 14:55:362026-10-15 14:55:36cmv94kkbf0at110gwmwf5lrk31
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-15 14:45:00raw153,500원154,000원152,900원153,200원22,824
cmv94kkb90at010gwq4xhkyimstock-5m012330:20261015:14452026-10-15 14:45:00instantevent2026-10-15 14:55:362026-10-15 14:55:36cmv94kkb50asz10gwazridq0f1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-15 14:45:00raw335,000원335,500원332,000원333,500원8,112
cmv94kkaz0asy10gw3lxl23egstock-5m373220:20261015:14452026-10-15 14:45:00instantevent2026-10-15 14:55:362026-10-15 14:55:36cmv94kkav0asx10gweypejr6x1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-15 14:45:00raw401,500원402,000원397,500원398,750원11,415
cmv94kk6y0as610gwektxoh06stock-5m005930:20261015:14452026-10-15 14:45:00instantevent2026-10-15 14:55:352026-10-15 14:55:35cmv94kk6u0as510gwkf057arz1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-15 14:45:00raw206,000원206,000원204,500원205,000원483,953
cmv94kkap0asw10gwm1rhfiz1stock-5m207940:20261015:14452026-10-15 14:45:00instantevent2026-10-15 14:55:352026-10-15 14:55:36cmv94kkal0asv10gwm99m38on1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-15 14:45:00raw1,237,000원1,240,000원1,229,000원1,230,000원2,032
cmv94kkae0asu10gwiizik6oystock-5m055550:20261015:14452026-10-15 14:45:00instantevent2026-10-15 14:55:352026-10-15 14:55:35cmv94kkaa0ast10gw0zrkaid31
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-15 14:45:00raw93,000원93,100원92,600원92,800원21,869
cmv94kka20ass10gwenb33xhpstock-5m105560:20261015:14452026-10-15 14:45:00instantevent2026-10-15 14:55:352026-10-15 14:55:35cmv94kk9y0asr10gwc88qshhc1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-15 14:45:00raw155,500원155,600원154,500원155,100원45,546
cmv94kk9s0asq10gw0pr8sxtfstock-5m000270:20261015:14452026-10-15 14:45:00instantevent2026-10-15 14:55:352026-10-15 14:55:35cmv94kk9o0asp10gw7e686lgq1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-15 14:45:00raw104,400원104,400원104,100원104,200원9,634
cmv94kk9i0aso10gweeowycbjstock-5m005490:20261015:14452026-10-15 14:45:00instantevent2026-10-15 14:55:352026-10-15 14:55:35cmv94kk9e0asn10gwvrfkc0h31
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-15 14:45:00raw289,500원290,000원288,500원289,500원6,192
116,697건 중 29,601–29,650← 이전593 / 2334 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬